3769 GMOペイメントゲートウェイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 123,700 | 123,700 | 119,400 | 121,000 | 80 | 151.25 |
| 2009-12-29 | 117,900 | 120,100 | 117,300 | 120,000 | 193 | 150 |
| 2009-12-28 | 118,000 | 118,100 | 117,200 | 117,500 | 93 | 146.88 |
| 2009-12-25 | 120,000 | 120,000 | 116,900 | 117,900 | 229 | 147.38 |
| 2009-12-24 | 119,400 | 120,600 | 119,000 | 120,100 | 99 | 150.13 |
| 2009-12-22 | 119,800 | 121,200 | 119,000 | 119,000 | 63 | 148.75 |
| 2009-12-21 | 120,300 | 120,300 | 117,100 | 118,800 | 77 | 148.50 |
| 2009-12-18 | 118,300 | 119,000 | 117,700 | 119,000 | 52 | 148.75 |
| 2009-12-17 | 123,100 | 123,400 | 117,200 | 118,200 | 160 | 147.75 |
| 2009-12-16 | 122,200 | 123,900 | 120,400 | 121,200 | 126 | 151.50 |
| 2009-12-15 | 127,000 | 127,000 | 121,500 | 121,500 | 110 | 151.88 |
| 2009-12-14 | 126,600 | 127,500 | 120,500 | 125,000 | 87 | 156.25 |
| 2009-12-11 | 125,600 | 126,400 | 123,600 | 126,400 | 178 | 158 |
| 2009-12-10 | 124,500 | 125,700 | 122,600 | 122,700 | 168 | 153.38 |
| 2009-12-09 | 124,200 | 124,600 | 122,100 | 124,400 | 65 | 155.50 |
| 2009-12-08 | 121,000 | 124,800 | 118,000 | 124,600 | 196 | 155.75 |
| 2009-12-07 | 122,800 | 122,800 | 121,200 | 121,700 | 52 | 152.13 |
| 2009-12-04 | 120,400 | 121,400 | 119,900 | 121,000 | 25 | 151.25 |
| 2009-12-03 | 121,000 | 121,300 | 119,900 | 120,400 | 110 | 150.50 |
| 2009-12-02 | 119,500 | 121,000 | 117,800 | 121,000 | 161 | 151.25 |
| 2009-12-01 | 117,700 | 120,300 | 117,000 | 117,500 | 185 | 146.88 |
| 2009-11-30 | 116,700 | 119,000 | 112,500 | 117,800 | 99 | 147.25 |
| 2009-11-27 | 112,900 | 114,800 | 110,300 | 114,700 | 73 | 143.38 |
| 2009-11-26 | 112,000 | 113,500 | 110,000 | 113,500 | 72 | 141.88 |
| 2009-11-25 | 109,800 | 112,000 | 106,300 | 110,100 | 84 | 137.63 |
| 2009-11-24 | 112,000 | 112,000 | 107,000 | 110,500 | 40 | 138.13 |
| 2009-11-20 | 105,500 | 111,900 | 105,500 | 111,300 | 102 | 139.13 |
| 2009-11-19 | 108,500 | 110,000 | 106,600 | 107,400 | 76 | 134.25 |
| 2009-11-18 | 109,500 | 109,800 | 108,100 | 108,500 | 130 | 135.63 |
| 2009-11-17 | 108,100 | 110,100 | 107,300 | 109,800 | 177 | 137.25 |
| 2009-11-16 | 111,900 | 111,900 | 108,000 | 110,100 | 60 | 137.63 |
| 2009-11-13 | 110,900 | 112,000 | 110,100 | 111,900 | 63 | 139.88 |
| 2009-11-12 | 112,800 | 114,600 | 112,000 | 112,000 | 71 | 140 |
| 2009-11-11 | 116,100 | 116,100 | 113,000 | 113,700 | 36 | 142.13 |
| 2009-11-10 | 113,200 | 116,500 | 113,200 | 116,400 | 71 | 145.50 |
| 2009-11-09 | 117,800 | 117,800 | 114,600 | 115,000 | 104 | 143.75 |
| 2009-11-06 | 117,700 | 118,300 | 116,600 | 118,000 | 43 | 147.50 |
| 2009-11-05 | 117,200 | 117,500 | 116,700 | 117,400 | 43 | 146.75 |
| 2009-11-04 | 117,100 | 117,800 | 115,000 | 117,800 | 55 | 147.25 |
| 2009-11-02 | 115,000 | 118,200 | 114,900 | 117,100 | 72 | 146.38 |
| 2009-10-30 | 120,000 | 120,900 | 117,800 | 119,200 | 74 | 149 |
| 2009-10-29 | 119,400 | 119,600 | 117,000 | 118,800 | 106 | 148.50 |
| 2009-10-28 | 119,300 | 121,300 | 115,000 | 121,300 | 201 | 151.63 |
| 2009-10-27 | 122,300 | 124,300 | 119,500 | 119,700 | 113 | 149.63 |
| 2009-10-26 | 125,100 | 125,100 | 123,300 | 123,300 | 62 | 154.13 |
| 2009-10-23 | 123,900 | 125,700 | 120,100 | 125,100 | 111 | 156.38 |
| 2009-10-22 | 124,600 | 124,800 | 121,900 | 123,100 | 54 | 153.88 |
| 2009-10-21 | 123,300 | 124,800 | 122,700 | 124,800 | 76 | 156 |
| 2009-10-20 | 124,300 | 124,300 | 122,200 | 122,800 | 31 | 153.50 |
| 2009-10-19 | 122,100 | 123,800 | 122,000 | 123,500 | 40 | 154.38 |
| 2009-10-16 | 125,000 | 125,000 | 122,000 | 122,100 | 34 | 152.63 |
| 2009-10-15 | 121,600 | 123,500 | 121,600 | 123,300 | 55 | 154.13 |
| 2009-10-14 | 120,800 | 121,900 | 120,200 | 120,300 | 53 | 150.38 |
| 2009-10-13 | 122,800 | 122,800 | 120,000 | 121,600 | 88 | 152 |
| 2009-10-09 | 122,000 | 122,700 | 120,000 | 122,500 | 158 | 153.13 |
| 2009-10-08 | 118,500 | 121,900 | 118,100 | 121,900 | 118 | 152.38 |
| 2009-10-07 | 117,300 | 118,900 | 117,100 | 118,800 | 60 | 148.50 |
| 2009-10-06 | 116,500 | 120,000 | 115,300 | 118,000 | 103 | 147.50 |
| 2009-10-05 | 116,000 | 117,000 | 115,900 | 117,000 | 102 | 146.25 |
| 2009-10-02 | 120,000 | 120,000 | 116,500 | 118,600 | 107 | 148.25 |
| 2009-10-01 | 121,600 | 123,200 | 119,400 | 121,800 | 83 | 152.25 |
| 2009-09-30 | 118,200 | 121,800 | 117,500 | 121,800 | 75 | 152.25 |
| 2009-09-29 | 120,900 | 121,500 | 119,400 | 119,900 | 73 | 149.88 |
| 2009-09-28 | 122,900 | 122,900 | 120,000 | 121,200 | 88 | 151.50 |
| 2009-09-25 | 123,100 | 126,000 | 122,400 | 124,900 | 104 | 156.13 |
| 2009-09-24 | 128,900 | 128,900 | 126,000 | 127,100 | 136 | 158.88 |
| 2009-09-18 | 128,200 | 128,200 | 124,500 | 127,400 | 136 | 159.25 |
| 2009-09-17 | 128,200 | 131,000 | 127,200 | 128,900 | 119 | 161.13 |
| 2009-09-16 | 127,400 | 132,400 | 127,400 | 128,000 | 200 | 160 |
| 2009-09-15 | 130,200 | 131,100 | 127,100 | 127,100 | 153 | 158.88 |
| 2009-09-14 | 129,700 | 132,500 | 128,700 | 131,900 | 499 | 164.88 |
| 2009-09-11 | 130,000 | 133,900 | 129,400 | 131,200 | 592 | 164 |
| 2009-09-10 | 122,000 | 127,000 | 120,000 | 126,000 | 355 | 157.50 |
| 2009-09-09 | 121,900 | 122,000 | 120,000 | 121,300 | 400 | 151.63 |
| 2009-09-08 | 122,400 | 123,400 | 121,000 | 122,400 | 58 | 153 |
| 2009-09-07 | 125,600 | 125,600 | 122,500 | 124,000 | 250 | 155 |
| 2009-09-04 | 124,300 | 126,000 | 122,300 | 123,500 | 198 | 154.38 |
| 2009-09-03 | 124,000 | 129,000 | 123,800 | 124,500 | 622 | 155.63 |
| 2009-09-02 | 123,200 | 124,400 | 121,900 | 124,200 | 212 | 155.25 |
| 2009-09-01 | 116,800 | 126,900 | 116,800 | 124,000 | 563 | 155 |
| 2009-08-31 | 118,000 | 119,000 | 116,900 | 117,500 | 142 | 146.88 |
| 2009-08-28 | 115,300 | 118,800 | 115,300 | 117,500 | 133 | 146.88 |
| 2009-08-27 | 116,800 | 116,800 | 115,100 | 116,700 | 66 | 145.88 |
| 2009-08-26 | 117,000 | 118,500 | 116,100 | 117,500 | 61 | 146.88 |
| 2009-08-25 | 116,600 | 118,900 | 115,000 | 117,000 | 178 | 146.25 |
| 2009-08-24 | 115,000 | 115,800 | 112,900 | 115,800 | 164 | 144.75 |
| 2009-08-21 | 112,000 | 114,100 | 107,000 | 110,200 | 261 | 137.75 |
| 2009-08-20 | 113,000 | 114,000 | 111,000 | 112,800 | 117 | 141 |
| 2009-08-19 | 115,400 | 115,900 | 111,600 | 111,600 | 152 | 139.50 |
| 2009-08-18 | 115,300 | 117,300 | 115,300 | 115,400 | 75 | 144.25 |
| 2009-08-17 | 116,100 | 117,400 | 115,600 | 117,200 | 93 | 146.50 |
| 2009-08-14 | 118,400 | 118,600 | 116,800 | 117,200 | 91 | 146.50 |
| 2009-08-13 | 118,200 | 119,200 | 117,100 | 118,400 | 67 | 148 |
| 2009-08-12 | 118,400 | 119,300 | 117,900 | 117,900 | 64 | 147.38 |
| 2009-08-11 | 117,900 | 119,400 | 115,800 | 119,400 | 184 | 149.25 |
| 2009-08-10 | 118,000 | 119,000 | 115,300 | 117,000 | 97 | 146.25 |
| 2009-08-07 | 118,100 | 120,800 | 111,200 | 117,300 | 283 | 146.63 |
| 2009-08-06 | 122,400 | 124,000 | 118,600 | 120,900 | 247 | 151.13 |
| 2009-08-05 | 122,000 | 123,500 | 120,000 | 122,900 | 355 | 153.63 |
| 2009-08-04 | 117,400 | 120,900 | 117,200 | 120,000 | 172 | 150 |
| 2009-08-03 | 116,900 | 118,200 | 116,400 | 117,400 | 67 | 146.75 |
| 2009-07-31 | 116,500 | 116,700 | 115,200 | 115,600 | 67 | 144.50 |
| 2009-07-30 | 114,400 | 116,300 | 113,500 | 115,100 | 130 | 143.88 |
| 2009-07-29 | 116,000 | 116,800 | 114,800 | 115,300 | 77 | 144.13 |
| 2009-07-28 | 117,100 | 119,000 | 115,000 | 116,300 | 184 | 145.38 |
| 2009-07-27 | 115,700 | 118,000 | 114,000 | 118,000 | 300 | 147.50 |
| 2009-07-24 | 111,600 | 113,200 | 110,100 | 111,700 | 196 | 139.63 |
| 2009-07-23 | 112,000 | 112,500 | 109,900 | 109,900 | 194 | 137.38 |
| 2009-07-22 | 110,000 | 112,000 | 109,100 | 111,600 | 173 | 139.50 |
| 2009-07-21 | 109,100 | 111,000 | 107,900 | 109,600 | 158 | 137 |
| 2009-07-17 | 107,000 | 108,000 | 101,500 | 108,000 | 253 | 135 |
| 2009-07-16 | 114,600 | 114,800 | 108,000 | 108,100 | 277 | 135.13 |
| 2009-07-15 | 109,500 | 111,900 | 107,300 | 111,500 | 188 | 139.38 |
| 2009-07-14 | 108,100 | 111,000 | 106,900 | 109,400 | 291 | 136.75 |
| 2009-07-13 | 120,500 | 123,000 | 103,900 | 104,600 | 667 | 130.75 |
| 2009-07-10 | 116,500 | 120,900 | 115,500 | 119,600 | 762 | 149.50 |
| 2009-07-09 | 112,200 | 117,800 | 111,400 | 117,800 | 529 | 147.25 |
| 2009-07-08 | 114,000 | 114,400 | 112,500 | 113,200 | 185 | 141.50 |
| 2009-07-07 | 116,300 | 117,500 | 113,800 | 114,500 | 479 | 143.13 |
| 2009-07-06 | 114,200 | 117,400 | 113,300 | 114,400 | 462 | 143 |
| 2009-07-03 | 113,600 | 118,600 | 113,500 | 116,200 | 950 | 145.25 |
| 2009-07-02 | 111,900 | 114,600 | 109,900 | 113,300 | 460 | 141.63 |
| 2009-07-01 | 108,000 | 111,000 | 107,500 | 110,500 | 112 | 138.13 |
| 2009-06-30 | 107,100 | 110,000 | 105,500 | 110,000 | 243 | 137.50 |
| 2009-06-29 | 112,400 | 112,700 | 107,000 | 107,100 | 241 | 133.88 |
| 2009-06-26 | 112,500 | 112,500 | 109,500 | 111,200 | 195 | 139 |
| 2009-06-25 | 106,800 | 111,400 | 106,000 | 111,000 | 384 | 138.75 |
| 2009-06-24 | 107,200 | 108,900 | 105,900 | 106,800 | 157 | 133.50 |
| 2009-06-23 | 109,400 | 110,300 | 107,200 | 107,200 | 218 | 134 |
| 2009-06-22 | 112,500 | 112,500 | 108,800 | 111,800 | 275 | 139.75 |
| 2009-06-19 | 112,900 | 118,000 | 108,100 | 112,500 | 723 | 140.63 |
| 2009-06-18 | 102,700 | 118,000 | 102,000 | 114,900 | 1,281 | 143.63 |
| 2009-06-17 | 98,000 | 102,900 | 98,000 | 101,400 | 482 | 126.75 |
| 2009-06-16 | 100,100 | 100,100 | 98,000 | 98,000 | 169 | 122.50 |
| 2009-06-15 | 101,500 | 102,000 | 100,200 | 101,600 | 285 | 127 |
| 2009-06-12 | 100,400 | 103,000 | 99,300 | 101,000 | 403 | 126.25 |
| 2009-06-11 | 97,400 | 99,600 | 96,600 | 98,400 | 257 | 123 |
| 2009-06-10 | 96,100 | 102,000 | 95,900 | 98,000 | 391 | 122.50 |
| 2009-06-09 | 98,800 | 98,800 | 95,200 | 95,200 | 155 | 119 |
| 2009-06-08 | 97,400 | 99,800 | 97,400 | 98,900 | 216 | 123.63 |
| 2009-06-05 | 100,000 | 100,000 | 94,000 | 96,400 | 386 | 120.50 |
| 2009-06-04 | 97,900 | 105,000 | 97,100 | 100,000 | 533 | 125 |
| 2009-06-03 | 95,600 | 98,300 | 95,100 | 96,900 | 221 | 121.13 |
| 2009-06-02 | 95,500 | 99,800 | 94,500 | 96,000 | 824 | 120 |
| 2009-06-01 | 90,100 | 95,000 | 90,100 | 93,500 | 394 | 116.88 |
| 2009-05-29 | 90,800 | 91,200 | 89,300 | 90,100 | 68 | 112.63 |
| 2009-05-28 | 90,100 | 91,000 | 89,200 | 90,700 | 130 | 113.38 |
| 2009-05-27 | 92,500 | 92,900 | 90,000 | 90,300 | 219 | 112.88 |
| 2009-05-26 | 91,000 | 93,700 | 90,400 | 91,900 | 204 | 114.88 |
| 2009-05-25 | 91,300 | 92,800 | 88,700 | 91,600 | 110 | 114.50 |
| 2009-05-22 | 90,900 | 91,500 | 89,100 | 90,500 | 179 | 113.13 |
| 2009-05-21 | 86,500 | 93,000 | 86,000 | 91,900 | 189 | 114.88 |
| 2009-05-20 | 86,200 | 87,300 | 86,000 | 87,000 | 73 | 108.75 |
| 2009-05-19 | 86,300 | 87,600 | 85,600 | 86,400 | 60 | 108 |
| 2009-05-18 | 86,000 | 86,800 | 84,100 | 85,500 | 94 | 106.88 |
| 2009-05-15 | 83,800 | 86,600 | 83,800 | 86,500 | 81 | 108.13 |
| 2009-05-14 | 86,000 | 87,600 | 83,300 | 83,800 | 216 | 104.75 |
| 2009-05-13 | 87,000 | 89,000 | 86,600 | 86,600 | 240 | 108.25 |
| 2009-05-12 | 89,800 | 89,800 | 87,900 | 89,000 | 107 | 111.25 |
| 2009-05-11 | 89,800 | 90,300 | 87,500 | 90,300 | 240 | 112.88 |
| 2009-05-08 | 91,100 | 91,100 | 89,200 | 90,000 | 179 | 112.50 |
| 2009-05-07 | 91,000 | 92,000 | 90,800 | 91,100 | 92 | 113.88 |
| 2009-05-01 | 88,400 | 90,900 | 88,200 | 90,300 | 213 | 112.88 |
| 2009-04-30 | 90,000 | 92,300 | 88,800 | 90,400 | 146 | 113 |
| 2009-04-28 | 96,000 | 96,100 | 91,100 | 91,300 | 240 | 114.13 |
| 2009-04-27 | 93,100 | 96,000 | 92,800 | 95,800 | 396 | 119.75 |
| 2009-04-24 | 91,400 | 92,000 | 90,600 | 91,000 | 121 | 113.75 |
| 2009-04-23 | 91,800 | 91,900 | 90,400 | 90,600 | 161 | 113.25 |
| 2009-04-22 | 87,600 | 92,000 | 87,100 | 90,500 | 209 | 113.13 |
| 2009-04-21 | 86,500 | 87,000 | 85,700 | 86,600 | 50 | 108.25 |
| 2009-04-20 | 89,600 | 89,600 | 88,000 | 89,000 | 98 | 111.25 |
| 2009-04-17 | 91,500 | 91,500 | 88,200 | 90,200 | 88 | 112.75 |
| 2009-04-16 | 92,100 | 92,100 | 89,500 | 91,000 | 83 | 113.75 |
| 2009-04-15 | 92,000 | 93,000 | 87,000 | 92,000 | 139 | 115 |
| 2009-04-14 | 92,300 | 92,900 | 86,300 | 92,000 | 305 | 115 |
| 2009-04-13 | 87,500 | 93,500 | 86,000 | 93,300 | 359 | 116.63 |
| 2009-04-10 | 86,000 | 87,400 | 85,000 | 87,100 | 239 | 108.88 |
| 2009-04-09 | 82,400 | 84,000 | 81,300 | 84,000 | 209 | 105 |
| 2009-04-08 | 82,100 | 82,700 | 81,100 | 81,600 | 114 | 102 |
| 2009-04-07 | 84,100 | 84,100 | 82,100 | 82,200 | 173 | 102.75 |
| 2009-04-06 | 83,500 | 84,900 | 83,400 | 83,600 | 260 | 104.50 |
| 2009-04-03 | 82,800 | 83,800 | 82,500 | 83,100 | 192 | 103.88 |
| 2009-04-02 | 82,400 | 82,900 | 81,700 | 82,600 | 129 | 103.25 |
| 2009-04-01 | 81,900 | 82,200 | 80,700 | 81,600 | 107 | 102 |
| 2009-03-31 | 82,500 | 83,400 | 81,700 | 82,400 | 245 | 103 |
| 2009-03-30 | 83,200 | 84,700 | 83,200 | 83,500 | 178 | 104.38 |
| 2009-03-27 | 83,900 | 84,900 | 81,200 | 83,100 | 244 | 103.88 |
| 2009-03-26 | 84,000 | 84,300 | 81,500 | 84,000 | 364 | 105 |
| 2009-03-25 | 78,200 | 81,500 | 77,600 | 81,300 | 249 | 101.63 |
| 2009-03-24 | 78,900 | 78,900 | 77,200 | 77,500 | 156 | 96.88 |
| 2009-03-23 | 76,300 | 76,300 | 75,100 | 76,300 | 98 | 95.38 |
| 2009-03-19 | 75,000 | 76,300 | 74,600 | 75,300 | 134 | 94.13 |
| 2009-03-18 | 80,100 | 80,300 | 76,100 | 76,100 | 238 | 95.13 |
| 2009-03-17 | 77,000 | 79,800 | 77,000 | 78,100 | 296 | 97.63 |
| 2009-03-16 | 72,500 | 78,500 | 72,500 | 76,100 | 341 | 95.13 |
| 2009-03-13 | 70,400 | 73,000 | 70,400 | 71,500 | 187 | 89.38 |
| 2009-03-12 | 73,800 | 74,000 | 71,200 | 71,600 | 95 | 89.50 |
| 2009-03-11 | 76,900 | 77,900 | 72,500 | 75,100 | 102 | 93.88 |
| 2009-03-10 | 77,200 | 77,200 | 74,500 | 74,500 | 63 | 93.13 |
| 2009-03-09 | 77,900 | 78,000 | 73,800 | 77,200 | 119 | 96.50 |
| 2009-03-06 | 79,000 | 79,500 | 77,800 | 78,000 | 123 | 97.50 |
| 2009-03-05 | 80,000 | 82,000 | 79,500 | 79,900 | 168 | 99.88 |
| 2009-03-04 | 78,000 | 78,700 | 75,900 | 78,000 | 179 | 97.50 |
| 2009-03-03 | 77,500 | 77,800 | 75,900 | 77,000 | 140 | 96.25 |
| 2009-03-02 | 78,400 | 78,800 | 77,500 | 77,800 | 77 | 97.25 |
| 2009-02-27 | 81,500 | 82,800 | 77,700 | 78,800 | 196 | 98.50 |
| 2009-02-26 | 83,900 | 84,300 | 80,900 | 81,400 | 140 | 101.75 |
| 2009-02-25 | 85,400 | 85,400 | 83,300 | 84,100 | 113 | 105.13 |
| 2009-02-24 | 83,700 | 86,000 | 83,100 | 83,900 | 191 | 104.88 |
| 2009-02-23 | 88,800 | 88,800 | 87,300 | 87,500 | 147 | 109.38 |
| 2009-02-20 | 89,600 | 89,900 | 87,700 | 88,000 | 91 | 110 |
| 2009-02-19 | 88,500 | 89,500 | 87,700 | 88,600 | 75 | 110.75 |
| 2009-02-18 | 88,500 | 88,700 | 87,600 | 88,300 | 156 | 110.38 |
| 2009-02-17 | 91,900 | 91,900 | 89,100 | 89,500 | 89 | 111.88 |
| 2009-02-16 | 91,900 | 96,000 | 90,300 | 91,000 | 223 | 113.75 |
| 2009-02-13 | 90,500 | 91,500 | 88,100 | 90,300 | 200 | 112.88 |
| 2009-02-12 | 90,700 | 91,700 | 86,500 | 91,400 | 442 | 114.25 |
| 2009-02-10 | 92,900 | 93,900 | 90,800 | 91,700 | 353 | 114.63 |
| 2009-02-09 | 99,100 | 99,100 | 94,200 | 94,600 | 240 | 118.25 |
| 2009-02-06 | 103,000 | 103,000 | 100,000 | 100,000 | 156 | 125 |
| 2009-02-05 | 98,000 | 104,000 | 98,000 | 104,000 | 265 | 130 |
| 2009-02-04 | 97,000 | 99,400 | 96,500 | 97,100 | 170 | 121.38 |
| 2009-02-03 | 101,300 | 102,000 | 97,600 | 97,600 | 381 | 122 |
| 2009-02-02 | 106,900 | 106,900 | 101,200 | 103,300 | 292 | 129.13 |
| 2009-01-30 | 106,400 | 106,800 | 104,800 | 106,100 | 244 | 132.63 |
| 2009-01-29 | 103,100 | 105,900 | 102,700 | 104,400 | 344 | 130.50 |
| 2009-01-28 | 102,000 | 103,600 | 100,400 | 101,100 | 293 | 126.38 |
| 2009-01-27 | 103,400 | 104,000 | 100,200 | 102,100 | 356 | 127.63 |
| 2009-01-26 | 98,800 | 104,700 | 98,100 | 104,400 | 434 | 130.50 |
| 2009-01-23 | 96,200 | 98,800 | 95,500 | 98,500 | 325 | 123.13 |
| 2009-01-22 | 93,600 | 98,000 | 93,100 | 97,100 | 447 | 121.38 |
| 2009-01-21 | 92,400 | 92,400 | 90,100 | 91,600 | 168 | 114.50 |
| 2009-01-20 | 88,600 | 94,000 | 88,200 | 92,900 | 316 | 116.13 |
| 2009-01-19 | 92,900 | 93,000 | 90,000 | 90,600 | 266 | 113.25 |
| 2009-01-16 | 94,300 | 94,300 | 90,700 | 92,100 | 370 | 115.13 |
| 2009-01-15 | 86,800 | 95,700 | 86,000 | 92,300 | 921 | 115.38 |
| 2009-01-14 | 88,900 | 89,900 | 86,100 | 89,800 | 797 | 112.25 |
| 2009-01-13 | 84,000 | 92,900 | 83,100 | 91,900 | 1,820 | 114.88 |
| 2009-01-09 | 75,500 | 84,300 | 75,500 | 84,200 | 521 | 105.25 |
| 2009-01-08 | 75,000 | 77,000 | 74,300 | 75,100 | 165 | 93.88 |
| 2009-01-07 | 77,700 | 77,800 | 75,500 | 76,000 | 85 | 95 |
| 2009-01-06 | 73,200 | 77,000 | 72,800 | 76,700 | 142 | 95.88 |
| 2009-01-05 | 74,700 | 74,700 | 72,200 | 74,000 | 82 | 92.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株